282.15
-1.3(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 287.5 | 283.45 | 283.45 | 289.05 | 281 | 18,614 |
| January 12, 2026 | 285.7 | 288.45 | 288.45 | 302.1 | 276.5 | 76,945 |
| January 09, 2026 | 290.35 | 285.35 | 285.35 | 290.35 | 282 | 29,540 |
| January 08, 2026 | 295.85 | 291.75 | 291.75 | 297.9 | 287.8 | 26,448 |
| January 07, 2026 | 298.15 | 295.55 | 295.55 | 303.3 | 294.15 | 25,182 |
| January 06, 2026 | 300.05 | 297.5 | 297.5 | 300.05 | 296.65 | 34,645 |
| January 05, 2026 | 303.45 | 299.75 | 299.75 | 303.45 | 296.05 | 38,472 |
| January 02, 2026 | 305.5 | 303.3 | 303.3 | 308 | 301 | 49,064 |
| January 01, 2026 | 306 | 305.4 | 305.4 | 308 | 302.05 | 113,097 |
| December 31, 2025 | 295 | 299.45 | 299.45 | 303.95 | 293.1 | 184,800 |
| December 30, 2025 | 281.8 | 293 | 293 | 293.4 | 279 | 43,806 |
| December 29, 2025 | 290.5 | 283.6 | 283.6 | 291.35 | 282 | 24,441 |
| December 26, 2025 | 299.4 | 291.7 | 291.7 | 300.6 | 290.3 | 33,317 |
| December 24, 2025 | 288.15 | 299.15 | 299.15 | 307.95 | 286.35 | 76,897 |
| December 23, 2025 | 293.1 | 290.4 | 290.4 | 294.95 | 287.05 | 42,728 |
| December 22, 2025 | 293.2 | 292.85 | 292.85 | 296.5 | 290.25 | 41,384 |
| December 19, 2025 | 298.95 | 297.45 | 297.45 | 301.15 | 293 | 42,232 |
| December 18, 2025 | 290 | 297.45 | 297.45 | 298.6 | 278.6 | 86,741 |
| December 17, 2025 | 285 | 291.45 | 291.45 | 308.95 | 281.05 | 299,311 |
| December 16, 2025 | 281.35 | 275.35 | 275.35 | 283.75 | 271.85 | 57,450 |
| December 15, 2025 | 295 | 284.85 | 284.85 | 297.9 | 283 | 146,314 |
| December 12, 2025 | 312.5 | 299.45 | 299.45 | 314.9 | 295 | 321,616 |
| December 11, 2025 | 331.05 | 333.1 | 333.1 | 333.95 | 325.05 | 298,295 |
| December 10, 2025 | 333.05 | 331 | 331 | 337.95 | 327.4 | 184,167 |
| December 09, 2025 | 322 | 331.75 | 331.75 | 332.75 | 312.25 | 183,436 |
| December 08, 2025 | 337 | 321.25 | 321.25 | 337.1 | 315.65 | 276,312 |
| December 05, 2025 | 327.05 | 333.45 | 333.45 | 339 | 327.05 | 463,135 |
| December 04, 2025 | 317.95 | 327.4 | 327.4 | 328.85 | 317 | 289,212 |
| December 03, 2025 | 311 | 316.45 | 316.45 | 319.95 | 310.05 | 261,635 |
| December 02, 2025 | 309 | 311.2 | 311.2 | 313.8 | 309 | 103,696 |
| December 01, 2025 | 311.8 | 310.45 | 310.45 | 314.9 | 308.15 | 202,061 |
| November 28, 2025 | 307.77 | 308.71 | 308.71 | 309.89 | 305.16 | 73,235 |
| November 27, 2025 | 305.05 | 305.09 | 305.09 | 307.7 | 301.1 | 84,460 |
| November 26, 2025 | 300.35 | 303.6 | 303.6 | 306.4 | 300.35 | 74,934 |
| November 25, 2025 | 312 | 300.3 | 300.3 | 313 | 290.6 | 299,985 |
| November 24, 2025 | 305 | 309.55 | 309.55 | 316.53 | 298.44 | 1.19M |
| November 21, 2025 | 266 | 263.78 | 263.78 | 266.99 | 260.8 | 91,789 |
| November 19, 2025 | 253.95 | 255.88 | 255.88 | 269.59 | 252.79 | 158,045 |
| November 18, 2025 | 264.6 | 258.5 | 258.5 | 269.99 | 253.5 | 467,462 |
| November 17, 2025 | 232 | 252.31 | 252.31 | 252.31 | 232 | 881,603 |
| November 14, 2025 | 206 | 210.26 | 210.26 | 212.3 | 204.11 | 49,983 |
| November 13, 2025 | 203.2 | 206.53 | 206.53 | 208.66 | 201.48 | 18,635 |
| November 12, 2025 | 205.74 | 201.47 | 201.47 | 209.9 | 198.81 | 39,635 |
| November 11, 2025 | 208.21 | 205.74 | 205.74 | 208.21 | 202.17 | 15,708 |
| November 10, 2025 | 214.8 | 208.09 | 208.09 | 214.8 | 205 | 41,083 |
| November 07, 2025 | 215.88 | 212.76 | 212.76 | 216.03 | 210.2 | 17,598 |
| November 06, 2025 | 218.16 | 214.16 | 214.16 | 218.87 | 212.51 | 8,702 |
| November 04, 2025 | 221 | 217.77 | 217.77 | 221.41 | 216.82 | 9,706 |
| November 03, 2025 | 217.1 | 221.58 | 221.58 | 224.78 | 217 | 16,632 |
| October 31, 2025 | 218 | 217.2 | 217.2 | 219.32 | 216.5 | 6,826 |
| October 30, 2025 | 221.4 | 218.72 | 218.72 | 222.69 | 216.69 | 19,639 |
| October 29, 2025 | 219.19 | 219.49 | 219.49 | 220.8 | 215 | 14,718 |
| October 28, 2025 | 215.1 | 217.21 | 217.21 | 219 | 209.91 | 15,293 |
| October 27, 2025 | 216 | 216.49 | 216.49 | 219.12 | 215.2 | 13,414 |
| October 24, 2025 | 220.4 | 219.34 | 219.34 | 223.17 | 215 | 22,956 |
| October 23, 2025 | 221 | 217.17 | 217.17 | 223.99 | 215.42 | 28,854 |
| October 21, 2025 | 216.35 | 217.85 | 217.85 | 218.86 | 213.61 | 8,127 |
| October 20, 2025 | 213.7 | 217.43 | 217.43 | 221.28 | 211.31 | 24,742 |
| October 17, 2025 | 213.1 | 211.91 | 211.91 | 214.78 | 210.01 | 24,849 |
| October 16, 2025 | 210.15 | 211.17 | 211.17 | 214.99 | 209.51 | 39,873 |